Quantcast

iShares MSCI Peru ETF Historical Stock Prices

(ETF)
EPU 
$35.6
*  
0.19
0.53%
Get EPU Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading EPU now


Community Rating:
View:    EPU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.20 36.22 35.5834 35.60 33,474
10/22/2018 36.05 36.22 35.5834 35.6 33,474
10/19/2018 36.37 36.37 35.74 35.79 20,272
10/18/2018 36.34 36.42 36 36.03 15,504
10/17/2018 36.73 36.816 36.51 36.54 24,266
10/16/2018 36.87 36.91 36.6788 36.74 42,652
10/15/2018 36.61 36.78 36.43 36.56 38,199
10/12/2018 36.99 37.02 36.31 36.46 41,997
10/11/2018 35.92 36.62 35.92 36.53 13,629
10/10/2018 36.49 36.49 36.07 36.07 85,333
10/09/2018 36.22 36.96 36.1978 36.78 205,812
10/08/2018 36.53 36.53 36.13 36.42 11,917
10/05/2018 36.38 36.83 36.3 36.55 275,063
10/04/2018 36.72 37.19 36.44 36.55 26,399
10/03/2018 37.14 37.5 36.88 36.89 76,496
10/02/2018 36.95 37.31 36.95 37.25 54,617
10/01/2018 36.88 37.1801 36.88 37.1 15,218
09/28/2018 36.81 37.13 36.81 36.92 22,049
09/27/2018 36.96 37.0399 36.85 36.93 16,854
09/26/2018 37.12 37.45 36.99 37.11 82,305
09/25/2018 37.03 37.15 37.03 37.13 47,319
09/24/2018 36.98 37.31 36.94 36.97 32,149
09/21/2018 37.05 37.31 36.95 37.14 110,919
09/20/2018 36.63 37.06 36.59 36.96 25,675
09/19/2018 36.07 36.4 35.76 36.33 43,953
09/18/2018 35.39 35.83 35.38 35.74 78,979
09/17/2018 35.05 35.62 35.04 35.32 49,505
09/14/2018 35.54 35.6205 35.41 35.54 24,010
09/13/2018 35.65 35.92 35.4 35.48 63,013
09/12/2018 34.97 35.55 34.97 35.39 129,056
09/11/2018 34.91 35.02 34.69 34.94 59,339
09/10/2018 35.51 35.51 35.04 35.09 51,039
09/07/2018 35.35 35.46 35.14 35.41 30,226
09/06/2018 35.85 36.05 35.45 35.45 109,608
09/05/2018 35.76 36.03 35.66 36.03 194,721
09/04/2018 36.44 36.59 36.05 36.07 327,991
08/31/2018 36.96 37.15 36.86 36.96 140,258
08/30/2018 37.69 37.69 36.6 36.83 206,906
08/29/2018 37.67 38 37.67 37.94 35,273
08/28/2018 38.14 38.14 37.79 37.93 65,948
08/27/2018 37.99 38.09 37.87 37.99 19,008
08/24/2018 37.48 37.66 37.29 37.65 25,525
08/23/2018 37.36 37.38 37.05 37.1 37,021
08/22/2018 37.37 37.51 37.25 37.49 11,201
08/21/2018 37.42 37.54 37.31 37.31 30,367
08/20/2018 37.28 37.53 37.265 37.36 22,801
08/17/2018 36.74 37.19 36.74 37.17 88,562
08/16/2018 37.25 37.4099 36.91 36.97 64,826
08/15/2018 37.65 37.8732 36.97 37.05 75,629
08/14/2018 38.52 38.52 38.15 38.23 139,152
08/13/2018 38.8 38.83 38.1 38.12 61,614
08/10/2018 38.69 39.06 38.69 38.79 31,558
08/09/2018 39.37 39.489 39.16 39.3663 14,607
08/08/2018 39.52 39.52 39.11 39.16 20,317
08/07/2018 39.37 39.65 39.26 39.32 40,003
08/06/2018 39.6 39.6 39.06 39.14 63,207
08/03/2018 39.45 39.75 39.27 39.65 38,316
08/02/2018 39.78 39.85 39.12 39.14 402,167
08/01/2018 40.66 40.66 40.15 40.23 141,077
07/31/2018 40.54 40.68 40.28 40.62 122,947
07/30/2018 40.51 40.51 40.24 40.36 16,253
07/27/2018 40.48 40.48 40.21 40.3 14,045
07/26/2018 40.25 40.57 40.11 40.11 55,395
07/25/2018 40.32 40.66 40.1448 40.66 60,835
07/24/2018 39.78 40.15 39.78 40.06 13,489
07/23/2018 39.07 39.45 39.07 39.42 13,456
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio